VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

ANTH stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ANTH stock price was $0.06 and low was $0.03.
  • 90 day high was $0.09 and low was $0.03.
  • 52 week high for Anthera Pharmaceuticals - $0.10 and low - $0.01.

Historical Anthera Pharmaceuticals prices

Date Open High Low Close Volume
2019-08-19 $0.04 $0.05 $0.04 $0.04 6160
2019-08-16 $0.04 $0.04 $0.04 $0.04 9183
2019-08-15 $0.04 $0.05 $0.04 $0.04 61624
2019-08-14 $0.05 $0.05 $0.03 $0.04 12980
2019-08-13 $0.04 $0.04 $0.04 $0.04 55546
2019-08-12 $0.04 $0.04 $0.04 $0.04 12824
2019-08-09 $0.04 $0.04 $0.04 $0.04 20055
2019-08-08 $0.04 $0.04 $0.04 $0.04 36472
2019-08-07 $0.04 $0.04 $0.04 $0.04 108124
2019-08-06 $0.04 $0.04 $0.04 $0.04 5087
2019-08-05 $0.05 $0.05 $0.04 $0.04 6532
2019-08-02 $0.04 $0.05 $0.04 $0.04 102852
2019-08-01 $0.04 $0.05 $0.04 $0.05 39197
2019-07-31 $0.05 $0.05 $0.04 $0.05 76651
2019-07-30 $0.05 $0.05 $0.04 $0.05 107568
2019-07-29 $0.04 $0.05 $0.04 $0.05 136370
2019-07-26 $0.04 $0.05 $0.04 $0.04 144692
2019-07-25 $0.04 $0.05 $0.04 $0.05 18610
2019-07-24 $0.04 $0.05 $0.04 $0.05 28094
2019-07-23 $0.04 $0.06 $0.03 $0.05 116398
2019-07-22 $0.05 $0.06 $0.04 $0.05 108421
2019-07-19 $0.05 $0.06 $0.05 $0.05 20400
2019-07-18 $0.05 $0.06 $0.05 $0.06 51901
2019-07-17 $0.06 $0.06 $0.05 $0.06 26560
2019-07-16 $0.06 $0.06 $0.05 $0.06 10003
2019-07-15 $0.05 $0.06 $0.05 $0.05 16484
2019-07-12 $0.05 $0.06 $0.05 $0.06 60758
2019-07-11 $0.06 $0.06 $0.05 $0.05 187253
2019-07-10 $0.05 $0.06 $0.05 $0.06 6719
2019-07-09 $0.05 $0.06 $0.05 $0.06 6440
2019-07-08 $0.06 $0.06 $0.06 $0.06 173
2019-07-05 $0.06 $0.06 $0.05 $0.06 13399
2019-07-03 $0.07 $0.07 $0.07 $0.07 1109
2019-07-02 $0.06 $0.07 $0.06 $0.07 35104
2019-07-01 $0.05 $0.07 $0.05 $0.06 41223
2019-06-28 $0.05 $0.07 $0.05 $0.07 39562
2019-06-27 $0.07 $0.07 $0.06 $0.06 99199
2019-06-26 $0.07 $0.07 $0.07 $0.07 12589
2019-06-25 $0.07 $0.07 $0.07 $0.07 47241
2019-06-24 $0.06 $0.07 $0.06 $0.07 6731
2019-06-21 $0.07 $0.07 $0.07 $0.07 9162
2019-06-20 $0.06 $0.07 $0.06 $0.07 11821
2019-06-19 $0.06 $0.07 $0.06 $0.07 19211
2019-06-18 $0.08 $0.08 $0.06 $0.07 32693
2019-06-17 $0.05 $0.07 $0.05 $0.06 31776
2019-06-14 $0.05 $0.06 $0.05 $0.06 10811
2019-06-13 $0.06 $0.06 $0.06 $0.06 18678
2019-06-12 $0.06 $0.06 $0.06 $0.06 8222
2019-06-11 $0.05 $0.06 $0.05 $0.06 9179
2019-06-10 $0.05 $0.06 $0.05 $0.06 40147

Will ANTH stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT